Founder Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.190	2.320	2.190	2.240	2.240	44,796,840
2022-05-05	2.300	2.300	2.300	2.300	2.300	0
2022-04-29	2.210	2.300	2.200	2.300	2.300	12,311,333
2022-04-28	2.180	2.250	2.180	2.200	2.200	8,930,200
2022-04-27	2.180	2.250	2.180	2.210	2.210	10,895,206
2022-04-26	2.260	2.300	2.200	2.210	2.210	14,529,390
2022-04-25	2.210	2.300	2.110	2.240	2.240	30,070,905
2022-04-22	2.090	2.190	2.060	2.190	2.190	12,184,737
2022-04-21	2.150	2.150	2.080	2.090	2.090	10,332,919
2022-04-20	2.180	2.200	2.130	2.150	2.150	7,227,150
2022-04-19	2.190	2.230	2.150	2.180	2.180	8,590,500
2022-04-18	2.240	2.270	2.160	2.180	2.180	11,620,000
2022-04-15	2.290	2.300	2.220	2.250	2.250	7,891,490
2022-04-14	2.320	2.320	2.280	2.310	2.310	5,133,772
2022-04-13	2.320	2.360	2.270	2.310	2.310	8,982,000
2022-04-12	2.300	2.340	2.290	2.320	2.320	6,358,180
2022-04-11	2.360	2.370	2.280	2.290	2.290	7,521,120
2022-04-08	2.400	2.410	2.350	2.380	2.380	7,686,960
2022-04-07	2.330	2.430	2.330	2.360	2.360	8,374,169
2022-04-06	2.400	2.400	2.310	2.350	2.350	14,353,104
2022-04-01	2.420	2.460	2.400	2.420	2.420	5,958,784
2022-03-31	2.430	2.490	2.410	2.430	2.430	7,792,883
2022-03-30	2.430	2.470	2.430	2.440	2.440	7,028,628
2022-03-29	2.550	2.550	2.440	2.450	2.450	7,892,700
2022-03-28	2.540	2.580	2.490	2.550	2.550	7,482,713
2022-03-25	2.540	2.540	2.510	2.540	2.540	5,992,581
2022-03-24	2.600	2.600	2.540	2.550	2.550	7,139,700
2022-03-23	2.590	2.630	2.570	2.590	2.590	6,317,385
2022-03-22	2.550	2.640	2.530	2.600	2.600	13,041,320
2022-03-21	2.580	2.690	2.550	2.570	2.570	19,982,249
2022-03-18	2.460	2.580	2.450	2.560	2.560	19,357,156
2022-03-17	2.360	2.470	2.360	2.470	2.470	11,764,857
2022-03-16	2.310	2.380	2.210	2.350	2.350	13,767,904
2022-03-15	2.370	2.380	2.270	2.290	2.290	12,706,957
2022-03-14	2.470	2.470	2.380	2.390	2.390	7,597,873
2022-03-11	2.440	2.450	2.380	2.440	2.440	9,178,401
2022-03-10	2.460	2.500	2.450	2.460	2.460	8,249,601
2022-03-09	2.440	2.520	2.360	2.430	2.430	16,499,908
2022-03-08	2.490	2.520	2.430	2.450	2.450	12,778,275
2022-03-07	2.580	2.660	2.470	2.510	2.510	18,150,330
2022-03-04	2.550	2.610	2.530	2.580	2.580	10,106,479
2022-03-03	2.690	2.690	2.570	2.570	2.570	25,849,707
2022-03-02	2.710	2.760	2.680	2.710	2.710	7,607,462
2022-03-01	2.760	2.790	2.670	2.710	2.710	13,473,651
2022-02-28	2.780	2.810	2.750	2.760	2.760	15,663,464
2022-02-25	2.700	2.820	2.700	2.800	2.800	25,144,784
2022-02-24	2.850	2.850	2.630	2.720	2.720	45,788,380
2022-02-23	2.710	2.710	2.660	2.710	2.710	9,269,260
2022-02-22	2.580	2.640	2.550	2.580	2.580	16,318,340
2022-02-21	2.550	2.600	2.530	2.580	2.580	17,034,425
2022-02-18	2.460	2.590	2.460	2.590	2.590	32,283,829
2022-02-17	2.500	2.500	2.450	2.470	2.470	15,125,323
2022-02-16	2.520	2.590	2.490	2.520	2.520	16,341,288
2022-02-15	2.650	2.650	2.510	2.530	2.530	31,494,948
2022-02-14	2.470	2.580	2.420	2.580	2.580	17,764,885
2022-02-11	2.620	2.630	2.400	2.460	2.460	52,101,947
2022-02-10	2.500	2.500	2.480	2.500	2.500	13,545,128
2022-02-09	2.370	2.380	2.340	2.380	2.380	11,397,495
2022-02-08	2.270	2.270	2.230	2.270	2.270	11,639,779
2022-02-07	2.160	2.160	2.160	2.160	2.160	5,582,058

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-08	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.